US Treasury 7 Year Note ETF (USVN)
NASDAQ: USVN · Real-Time Price · USD
48.67
+0.12 (0.25%)
At close: Oct 7, 2025, 4:00 PM EDT
48.67
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:15 PM EDT
USVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 48.61 | 48.67 | 48.61 | 48.67 | 48.67 | 0.25% | 596 |
| Oct 6, 2025 | 48.59 | 48.62 | 48.55 | 48.55 | 48.55 | -0.21% | 1,977 |
| Oct 3, 2025 | 48.74 | 48.74 | 48.65 | 48.65 | 48.65 | -0.25% | 10,524 |
| Oct 2, 2025 | 48.69 | 48.77 | 48.69 | 48.77 | 48.77 | 0.10% | 526 |
| Oct 1, 2025 | 48.72 | 48.72 | 48.71 | 48.72 | 48.72 | 0.02% | 921 |
| Sep 30, 2025 | 48.82 | 48.82 | 48.71 | 48.71 | 48.56 | - | 384 |
| Sep 29, 2025 | 48.70 | 48.71 | 48.70 | 48.71 | 48.56 | 0.21% | 1,262 |
| Sep 26, 2025 | 48.59 | 48.63 | 48.59 | 48.61 | 48.46 | -0.04% | 978 |
| Sep 25, 2025 | 48.59 | 48.63 | 48.58 | 48.63 | 48.48 | -0.22% | 723 |
| Sep 24, 2025 | 48.75 | 48.77 | 48.73 | 48.73 | 48.59 | -0.25% | 984 |
| Sep 23, 2025 | 48.77 | 48.86 | 48.77 | 48.86 | 48.71 | 0.24% | 1,117 |
| Sep 22, 2025 | 48.79 | 48.79 | 48.74 | 48.74 | 48.59 | -0.13% | 923 |
| Sep 19, 2025 | 48.81 | 48.81 | 48.81 | 48.81 | 48.66 | -0.04% | 94 |
| Sep 18, 2025 | 48.83 | 48.83 | 48.80 | 48.83 | 48.68 | -0.23% | 414 |
| Sep 17, 2025 | 49.06 | 49.06 | 48.93 | 48.94 | 48.79 | -0.26% | 341 |
| Sep 16, 2025 | 49.06 | 49.09 | 49.04 | 49.07 | 48.92 | 0.10% | 1,711 |
| Sep 15, 2025 | 49.03 | 49.05 | 49.02 | 49.02 | 48.87 | 0.12% | 591 |
| Sep 12, 2025 | 48.97 | 48.97 | 48.91 | 48.96 | 48.81 | -0.22% | 1,063 |
| Sep 11, 2025 | 49.13 | 49.13 | 49.06 | 49.07 | 48.92 | 0.08% | 2,006 |
| Sep 10, 2025 | 49.01 | 49.07 | 49.00 | 49.03 | 48.88 | 0.19% | 1,211 |
| Sep 9, 2025 | 48.99 | 48.99 | 48.93 | 48.94 | 48.79 | -0.22% | 1,063 |
| Sep 8, 2025 | 49.04 | 49.05 | 49.01 | 49.05 | 48.90 | 0.21% | 2,091 |
| Sep 5, 2025 | 49.02 | 49.05 | 48.93 | 48.94 | 48.80 | 0.41% | 1,703 |
| Sep 4, 2025 | 48.64 | 48.75 | 48.64 | 48.75 | 48.60 | 0.36% | 2,926 |
| Sep 3, 2025 | 48.55 | 48.58 | 48.55 | 48.57 | 48.42 | 0.30% | 955 |
| Sep 2, 2025 | 48.42 | 48.43 | 48.39 | 48.43 | 48.28 | -0.59% | 600 |
| Aug 29, 2025 | 48.67 | 48.73 | 48.67 | 48.71 | 48.41 | 0.01% | 762 |
| Aug 28, 2025 | 48.68 | 48.71 | 48.68 | 48.71 | 48.41 | 0.15% | 923 |
| Aug 27, 2025 | 48.49 | 48.64 | 48.49 | 48.64 | 48.33 | 0.18% | 603 |
| Aug 26, 2025 | 48.48 | 48.55 | 48.46 | 48.55 | 48.25 | 0.24% | 1,520 |
| Aug 25, 2025 | 48.48 | 48.48 | 48.41 | 48.43 | 48.13 | -0.15% | 2,998 |
| Aug 22, 2025 | 48.33 | 48.51 | 48.33 | 48.51 | 48.20 | 0.54% | 280 |
| Aug 21, 2025 | 48.27 | 48.27 | 48.25 | 48.25 | 47.95 | -0.28% | 426 |
| Aug 20, 2025 | 48.36 | 48.41 | 48.35 | 48.38 | 48.08 | 0.12% | 3,683 |
| Aug 19, 2025 | 48.30 | 48.33 | 48.30 | 48.32 | 48.02 | 0.22% | 1,476 |
| Aug 18, 2025 | 48.24 | 48.25 | 48.17 | 48.22 | 47.92 | -0.06% | 4,030 |
| Aug 15, 2025 | 48.30 | 48.33 | 48.23 | 48.25 | 47.95 | -0.16% | 3,135 |
| Aug 14, 2025 | 48.37 | 48.37 | 48.31 | 48.33 | 48.03 | -0.31% | 479 |
| Aug 13, 2025 | 48.45 | 48.48 | 48.45 | 48.48 | 48.17 | 0.35% | 2,817 |
| Aug 12, 2025 | 48.27 | 48.30 | 48.23 | 48.30 | 48.00 | - | 1,637 |
| Aug 11, 2025 | 48.31 | 48.31 | 48.31 | 48.31 | 48.01 | 0.02% | 358 |
| Aug 8, 2025 | 48.31 | 48.32 | 48.30 | 48.30 | 48.00 | -0.23% | 991 |
| Aug 7, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 48.10 | -0.06% | 4 |
| Aug 6, 2025 | 48.44 | 48.44 | 48.44 | 48.44 | 48.13 | -0.06% | 3 |
| Aug 5, 2025 | 48.45 | 48.47 | 48.45 | 48.47 | 48.16 | -0.07% | 226 |
| Aug 4, 2025 | 48.44 | 48.50 | 48.44 | 48.50 | 48.20 | 0.09% | 761 |
| Aug 1, 2025 | 48.30 | 48.45 | 48.30 | 48.45 | 48.15 | 0.83% | 440 |
| Jul 31, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 47.62 | 0.05% | 29 |
| Jul 30, 2025 | 48.04 | 48.04 | 48.03 | 48.03 | 47.60 | -0.30% | 1,101 |
| Jul 29, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 47.74 | 0.54% | 9 |